Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405C00090000 | 2024-03-28 9:55AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,132 | 53.13% |
BABA240412C00090000 | 2024-03-28 12:06PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 292 | 44.92% |
BABA240419C00090000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3,078 | 55,134 | 44.92% |
BABA240426C00090000 | 2024-03-28 2:56PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 361 | 2,758 | 39.84% |
BABA240503C00090000 | 2024-03-28 2:52PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 11 | 16 | 37.01% |
BABA240517C00090000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.29 | 0.00 | - | 483 | 14,990 | 37.84% |
BABA240621C00090000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.79 | +0.02 | +2.67% | 692 | 32,940 | 37.26% |
BABA240719C00090000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.18 | +0.01 | +0.93% | 223 | 4,321 | 36.50% |
BABA240816C00090000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 1.66 | 1.63 | 1.77 | +0.07 | +4.40% | 3 | 22 | 37.57% |
BABA240920C00090000 | 2024-03-28 3:51PM EDT | 2024-09-20 | 2.32 | 2.23 | 2.39 | +0.19 | +8.92% | 40 | 6,938 | 37.74% |
BABA241018C00090000 | 2024-03-28 3:59PM EDT | 2024-10-18 | 2.79 | 2.70 | 2.79 | +0.04 | +1.45% | 52 | 3,473 | 37.38% |
BABA241115C00090000 | 2024-03-28 3:20PM EDT | 2024-11-15 | 3.45 | 3.30 | 3.55 | +0.20 | +6.15% | 5 | 355 | 38.99% |
BABA241220C00090000 | 2024-03-28 12:12PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.40 | +0.25 | +6.33% | 4 | 2,437 | 40.25% |
BABA250117C00090000 | 2024-03-28 12:43PM EDT | 2025-01-17 | 4.66 | 4.55 | 4.85 | +0.06 | +1.30% | 38 | 10,414 | 40.20% |
BABA250321C00090000 | 2024-03-28 10:24AM EDT | 2025-03-21 | 5.80 | 5.30 | 6.00 | +0.20 | +3.57% | 1 | 892 | 40.81% |
BABA250620C00090000 | 2024-03-28 9:47AM EDT | 2025-06-20 | 7.65 | 7.50 | 7.75 | +0.50 | +6.99% | 3 | 938 | 42.14% |
BABA251219C00090000 | 2024-03-28 9:32AM EDT | 2025-12-19 | 10.65 | 10.55 | 11.20 | +0.20 | +1.91% | 2 | 2,637 | 44.75% |
BABA260116C00090000 | 2024-03-28 2:30PM EDT | 2026-01-16 | 10.97 | 11.10 | 11.45 | +0.13 | +1.20% | 16 | 7,142 | 44.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405P00090000 | 2024-03-25 12:59PM EDT | 2024-04-05 | 18.35 | 16.65 | 17.70 | 0.00 | - | 32 | 0 | 71.29% |
BABA240412P00090000 | 2024-03-15 3:57PM EDT | 2024-04-12 | 16.52 | 17.20 | 17.70 | 0.00 | - | - | 0 | 51.95% |
BABA240419P00090000 | 2024-03-27 12:03PM EDT | 2024-04-19 | 18.62 | 16.70 | 18.50 | 0.00 | - | 4 | 0 | 75.10% |
BABA240426P00090000 | 2024-03-28 12:07PM EDT | 2024-04-26 | 17.55 | 17.00 | 18.10 | -0.95 | -5.14% | 4 | 0 | 55.27% |
BABA240503P00090000 | 2024-03-26 9:54AM EDT | 2024-05-03 | 18.40 | 17.40 | 18.15 | 0.00 | - | 1 | 0 | 50.93% |
BABA240517P00090000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 17.58 | 16.50 | 17.80 | -0.97 | -5.23% | 14 | 162 | 33.59% |
BABA240621P00090000 | 2024-03-28 2:23PM EDT | 2024-06-21 | 17.64 | 17.30 | 17.95 | -0.96 | -5.16% | 21 | 17,395 | 29.49% |
BABA240719P00090000 | 2024-03-27 12:45PM EDT | 2024-07-19 | 18.90 | 17.55 | 18.00 | 0.00 | - | 22 | 339 | 26.47% |
BABA240816P00090000 | 2024-03-26 11:37AM EDT | 2024-08-16 | 19.15 | 17.75 | 19.40 | 0.00 | - | 3 | 5 | 37.53% |
BABA240920P00090000 | 2024-03-28 2:23PM EDT | 2024-09-20 | 18.39 | 18.05 | 18.75 | -1.06 | -5.45% | 4 | 3,473 | 28.71% |
BABA241018P00090000 | 2024-03-25 12:06PM EDT | 2024-10-18 | 19.69 | 18.60 | 19.05 | 0.00 | - | 7 | 34 | 28.86% |
BABA241115P00090000 | 2024-03-22 2:06PM EDT | 2024-11-15 | 19.30 | 19.10 | 19.35 | 0.00 | - | 2 | 84 | 28.96% |
BABA241220P00090000 | 2024-03-28 11:59AM EDT | 2024-12-20 | 19.54 | 19.35 | 19.80 | -0.89 | -4.36% | 10 | 3,534 | 29.47% |
BABA250117P00090000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 19.90 | 19.45 | 20.15 | -0.83 | -4.00% | 55 | 7,084 | 29.77% |
BABA250321P00090000 | 2024-03-20 10:45AM EDT | 2025-03-21 | 20.02 | 20.35 | 21.65 | 0.00 | - | - | 1 | 33.26% |
BABA250620P00090000 | 2024-03-26 11:38AM EDT | 2025-06-20 | 22.15 | 21.30 | 21.70 | 0.00 | - | 3 | 1,083 | 29.88% |
BABA251219P00090000 | 2024-03-13 1:25PM EDT | 2025-12-19 | 20.76 | 22.75 | 23.60 | 0.00 | - | 1 | 654 | 30.67% |
BABA260116P00090000 | 2024-03-22 12:29PM EDT | 2026-01-16 | 23.66 | 22.95 | 24.55 | 0.00 | - | 3 | 6,180 | 32.58% |